Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 224.52 | 229.60 | 217.00 | 220.00 | 284 | -2.04(-0.92%) |
Dec 30, 2019 | 244.00 | 250.80 | 216.04 | 222.04 | 771 | -13.96(-5.92%) |
Dec 27, 2019 | 212.00 | 251.92 | 210.76 | 236.00 | 817 | +24.64(+11.66%) |
Dec 26, 2019 | 208.00 | 215.80 | 208.00 | 211.36 | 300 | +1.32(+0.63%) |
Dec 24, 2019 | 208.00 | 215.96 | 208.00 | 210.04 | 99 | +0.00(+0.00%) |
Dec 23, 2019 | 219.20 | 219.20 | 208.00 | 210.04 | 403 | -6.12(-2.83%) |
Dec 20, 2019 | 212.92 | 223.36 | 212.84 | 216.16 | 174 | -1.88(-0.86%) |
Dec 19, 2019 | 222.96 | 225.60 | 212.00 | 218.04 | 255 | -4.56(-2.05%) |
Dec 18, 2019 | 212.08 | 226.00 | 212.00 | 222.60 | 237 | +11.76(+5.58%) |
Dec 17, 2019 | 218.00 | 223.96 | 209.92 | 210.84 | 279 | -3.36(-1.57%) |
Dec 16, 2019 | 220.36 | 225.92 | 208.00 | 214.20 | 292 | -7.36(-3.32%) |
Dec 13, 2019 | 217.00 | 222.28 | 210.80 | 221.56 | 348 | +5.52(+2.56%) |
Dec 12, 2019 | 216.00 | 220.00 | 208.00 | 216.04 | 299 | -7.96(-3.55%) |
Dec 11, 2019 | 232.00 | 240.00 | 216.00 | 224.00 | 260 | -8.00(-3.45%) |
Dec 10, 2019 | 239.12 | 239.16 | 228.00 | 232.00 | 252 | +0.04(+0.02%) |
Dec 09, 2019 | 228.40 | 240.00 | 228.40 | 231.96 | 102 | -2.12(-0.91%) |
Dec 06, 2019 | 252.00 | 252.00 | 232.00 | 234.08 | 164 | -4.32(-1.81%) |
Dec 05, 2019 | 232.52 | 244.00 | 232.52 | 238.40 | 73 | -1.60(-0.67%) |
Dec 04, 2019 | 244.00 | 244.00 | 232.00 | 240.00 | 110 | -1.96(-0.81%) |
Dec 03, 2019 | 252.00 | 252.00 | 236.00 | 241.96 | 190 | +2.04(+0.85%) |
Dec 02, 2019 | 244.00 | 250.20 | 232.76 | 239.92 | 126 | -8.08(-3.26%) |
Nov 29, 2019 | 248.00 | 252.00 | 240.00 | 248.00 | 25 | +0.60(+0.24%) |
Nov 27, 2019 | 236.00 | 247.96 | 236.00 | 247.40 | 131 | +3.40(+1.39%) |
Nov 26, 2019 | 248.00 | 248.00 | 232.00 | 244.00 | 98 | +11.00(+4.72%) |
Nov 25, 2019 | 232.52 | 251.20 | 232.52 | 233.00 | 136 | -5.84(-2.45%) |
Nov 22, 2019 | 240.00 | 255.44 | 236.00 | 238.84 | 340 | -5.16(-2.11%) |
Nov 21, 2019 | 256.00 | 256.00 | 240.00 | 244.00 | 267 | -7.00(-2.79%) |
Nov 20, 2019 | 252.12 | 264.00 | 248.00 | 251.00 | 198 | -4.72(-1.85%) |
Nov 19, 2019 | 256.00 | 264.00 | 244.00 | 255.72 | 197 | -0.64(-0.25%) |
Nov 18, 2019 | 260.00 | 272.00 | 249.56 | 256.36 | 129 | -6.40(-2.44%) |
Nov 15, 2019 | 260.00 | 276.00 | 260.00 | 262.76 | 160 | +2.76(+1.06%) |
Nov 14, 2019 | 264.00 | 279.96 | 260.00 | 260.00 | 369 | -16.44(-5.95%) |
Nov 13, 2019 | 260.00 | 296.00 | 260.00 | 276.44 | 535 | -31.56(-10.25%) |
Nov 12, 2019 | 272.00 | 324.00 | 260.00 | 308.00 | 1,098 | +35.92(+13.20%) |
Nov 11, 2019 | 264.00 | 281.84 | 261.64 | 272.08 | 242 | +0.08(+0.03%) |
Nov 08, 2019 | 284.00 | 290.92 | 264.00 | 272.00 | 415 | -4.00(-1.45%) |
Nov 07, 2019 | 288.00 | 292.00 | 276.00 | 276.00 | 94 | -12.16(-4.22%) |
Nov 06, 2019 | 296.00 | 296.00 | 280.00 | 288.16 | 138 | +4.12(+1.45%) |
Nov 05, 2019 | 288.00 | 301.44 | 280.12 | 284.04 | 377 | -22.36(-7.30%) |
Nov 04, 2019 | 312.04 | 322.36 | 304.00 | 306.40 | 101 | +0.40(+0.13%) |
Nov 01, 2019 | 299.96 | 319.68 | 292.00 | 306.00 | 231 | +18.52(+6.44%) |
Oct 31, 2019 | 262.16 | 288.00 | 260.00 | 287.48 | 158 | +25.32(+9.66%) |
Oct 30, 2019 | 280.00 | 282.60 | 260.00 | 262.16 | 600 | -17.04(-6.10%) |
Oct 29, 2019 | 300.00 | 307.60 | 279.20 | 279.20 | 312 | -14.84(-5.05%) |
Oct 28, 2019 | 284.00 | 314.08 | 284.00 | 294.04 | 362 | -13.92(-4.52%) |
Oct 25, 2019 | 313.24 | 320.00 | 304.00 | 307.96 | 49 | +3.48(+1.14%) |
Oct 24, 2019 | 315.20 | 315.20 | 304.48 | 304.48 | 27 | +4.48(+1.49%) |
Oct 23, 2019 | 308.00 | 320.00 | 296.00 | 300.00 | 366 | -8.08(-2.62%) |
Oct 22, 2019 | 312.00 | 316.00 | 288.80 | 308.08 | 199 | -7.92(-2.51%) |
Oct 21, 2019 | 332.00 | 332.00 | 308.00 | 316.00 | 124 | -18.04(-5.40%) |
Oct 18, 2019 | 324.00 | 334.04 | 308.04 | 334.04 | 227 | +6.92(+2.12%) |
Oct 17, 2019 | 336.00 | 350.32 | 323.16 | 327.12 | 80 | -0.88(-0.27%) |
Oct 16, 2019 | 324.40 | 351.96 | 320.00 | 328.00 | 88 | +0.00(+0.00%) |
Oct 15, 2019 | 328.00 | 344.00 | 316.00 | 328.00 | 187 | -1.60(-0.49%) |
Oct 14, 2019 | 324.00 | 329.60 | 316.00 | 329.60 | 382 | -6.92(-2.06%) |
Oct 11, 2019 | 324.00 | 350.80 | 320.80 | 336.52 | 141 | +12.52(+3.86%) |
Oct 10, 2019 | 320.00 | 327.96 | 304.04 | 324.00 | 498 | +4.00(+1.25%) |
Oct 09, 2019 | 340.00 | 349.60 | 320.00 | 320.00 | 345 | -20.00(-5.88%) |
Oct 08, 2019 | 352.00 | 352.00 | 340.00 | 340.00 | 232 | -16.00(-4.49%) |
Oct 07, 2019 | 360.00 | 376.00 | 348.00 | 356.00 | 154 | -11.92(-3.24%) |
Oct 04, 2019 | 374.00 | 380.00 | 361.88 | 367.92 | 113 | -1.04(-0.28%) |
Oct 03, 2019 | 356.00 | 371.52 | 356.00 | 368.96 | 287 | +20.96(+6.02%) |
Oct 02, 2019 | 400.00 | 400.00 | 348.00 | 348.00 | 638 | -51.84(-12.97%) |